Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2020 | JPY | 2,637.5 | 2,705 | 2,627.5 | 2,670 | 2,670 | +32.5 (+1.23%) | 456,400 |
23 Jan 2020 | JPY | 2,612.5 | 2,645 | 2,572.5 | 2,637.5 | 2,637.5 | +17.5 (+0.67%) | 384,800 |
22 Jan 2020 | JPY | 2,567.5 | 2,625 | 2,567.5 | 2,620 | 2,620 | +35 (+1.35%) | 207,600 |
21 Jan 2020 | JPY | 2,600 | 2,600 | 2,537.5 | 2,585 | 2,585 | -15 (-0.58%) | 229,600 |
20 Jan 2020 | JPY | 2,625 | 2,642.5 | 2,582.5 | 2,600 | 2,600 | -25 (-0.95%) | 308,800 |
17 Jan 2020 | JPY | 2,632.5 | 2,640 | 2,560 | 2,625 | 2,625 | +67.5 (+2.64%) | 458,000 |
16 Jan 2020 | JPY | 2,500 | 2,565 | 2,487.5 | 2,557.5 | 2,557.5 | +52.5 (+2.10%) | 391,200 |
15 Jan 2020 | JPY | 2,512.5 | 2,560 | 2,467.5 | 2,505 | 2,505 | +42.5 (+1.73%) | 362,800 |
14 Jan 2020 | JPY | 2,425 | 2,492.5 | 2,410 | 2,462.5 | 2,462.5 | +107.5 (+4.56%) | 513,200 |
10 Jan 2020 | JPY | 2,322.5 | 2,407.5 | 2,317.5 | 2,355 | 2,355 | +50 (+2.17%) | 424,800 |
9 Jan 2020 | JPY | 2,200 | 2,330 | 2,185 | 2,305 | 2,305 | +147.5 (+6.84%) | 612,000 |
8 Jan 2020 | JPY | 2,197.5 | 2,202.5 | 2,107.5 | 2,157.5 | 2,157.5 | -40 (-1.82%) | 536,400 |
7 Jan 2020 | JPY | 2,175 | 2,200 | 2,157.5 | 2,197.5 | 2,197.5 | +45 (+2.09%) | 414,800 |
6 Jan 2020 | JPY | 2,080 | 2,175 | 2,080 | 2,152.5 | 2,152.5 | +12.5 (+0.58%) | 316,000 |
30 Dec 2019 | JPY | 2,122.5 | 2,157.5 | 2,105 | 2,140 | 2,140 | +2.5 (+0.12%) | 275,200 |
27 Dec 2019 | JPY | 2,170 | 2,170 | 2,115 | 2,137.5 | 2,137.5 | -12.5 (-0.58%) | 313,600 |
26 Dec 2019 | JPY | 2,142.5 | 2,172.5 | 2,140 | 2,150 | 2,150 | 0.0 (0.0%) | 218,000 |
25 Dec 2019 | JPY | 2,137.5 | 2,165 | 2,127.5 | 2,150 | 2,150 | +2.5 (+0.12%) | 126,800 |
24 Dec 2019 | JPY | 2,110 | 2,150 | 2,105 | 2,147.5 | 2,147.5 | +12.5 (+0.59%) | 171,600 |
23 Dec 2019 | JPY | 2,172.5 | 2,175 | 2,130 | 2,135 | 2,135 | -12.5 (-0.58%) | 238,800 |
20 Dec 2019 | JPY | 2,060 | 2,170 | 2,057.5 | 2,147.5 | 2,147.5 | +92.5 (+4.50%) | 632,800 |
19 Dec 2019 | JPY | 2,075 | 2,100 | 2,037.5 | 2,055 | 2,055 | -12.5 (-0.60%) | 265,200 |
18 Dec 2019 | JPY | 2,075 | 2,110 | 2,052.5 | 2,067.5 | 2,067.5 | -22.5 (-1.08%) | 272,800 |
17 Dec 2019 | JPY | 2,117.5 | 2,142.5 | 2,062.5 | 2,090 | 2,090 | -10 (-0.48%) | 591,200 |
16 Dec 2019 | JPY | 2,052.5 | 2,160 | 2,052.5 | 2,100 | 2,100 | +37.5 (+1.82%) | 856,000 |
13 Dec 2019 | JPY | 2,040 | 2,065 | 2,007.5 | 2,062.5 | 2,062.5 | +62.5 (+3.13%) | 780,800 |
12 Dec 2019 | JPY | 1,937.5 | 2,042.5 | 1,937.5 | 2,000 | 2,000 | +77.5 (+4.03%) | 1,564,400 |
11 Dec 2019 | JPY | 1,872.5 | 1,930 | 1,872.5 | 1,922.5 | 1,922.5 | +50 (+2.67%) | 416,800 |
10 Dec 2019 | JPY | 1,872.5 | 1,900 | 1,867.5 | 1,872.5 | 1,872.5 | -25 (-1.32%) | 241,600 |
9 Dec 2019 | JPY | 1,895 | 1,907.5 | 1,870 | 1,897.5 | 1,897.5 | +15 (+0.80%) | 249,200 |